iShares Treasury Floating Rate Bond ETF

TFLO
🏛️ usa →
50.58
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 50.39 50.41 50.39 50.41 1.2M
2022-12-29 50.37 50.39 50.37 50.38 1.1M
2022-12-28 50.34 50.37 50.34 50.37 1.5M
2022-12-27 50.35 50.36 50.34 50.36 1.0M
2022-12-23 50.34 50.36 50.34 50.35 1.5M
2022-12-22 50.32 50.35 50.32 50.34 1.2M
2022-12-21 50.32 50.32 50.31 50.31 0.8M
2022-12-20 50.32 50.32 50.31 50.32 0.7M
2022-12-19 50.30 50.32 50.30 50.32 2.5M
2022-12-16 50.30 50.31 50.29 50.31 0.9M
2022-12-15 50.29 50.31 50.28 50.30 0.7M
2022-12-14 50.44 50.45 50.44 50.45 0.9M
2022-12-13 50.44 50.45 50.44 50.44 2.1M
2022-12-12 50.44 50.45 50.42 50.44 0.6M
2022-12-09 50.43 50.44 50.42 50.43 0.9M
2022-12-08 50.41 50.43 50.41 50.43 0.7M
2022-12-07 50.40 50.41 50.40 50.41 1.2M
2022-12-06 50.40 50.41 50.39 50.41 2.4M
2022-12-05 50.41 50.41 50.38 50.41 1.4M
2022-12-02 50.38 50.40 50.38 50.40 1.3M
2022-12-01 50.36 50.39 50.36 50.38 1.1M
2022-11-30 50.54 50.54 50.53 50.53 0.8M
2022-11-29 50.54 50.54 50.52 50.53 0.9M
2022-11-28 50.52 50.53 50.51 50.53 0.5M
2022-11-25 50.50 50.52 50.50 50.52 0.3M
2022-11-23 50.51 50.51 50.49 50.49 1.3M
2022-11-22 50.50 50.51 50.48 50.50 1.0M
2022-11-21 50.50 50.51 50.49 50.50 0.9M
2022-11-18 50.49 50.50 50.48 50.50 0.6M
2022-11-17 50.50 50.50 50.47 50.49 2.4M
2022-11-16 50.49 50.49 50.47 50.47 4.7M
2022-11-15 50.47 50.49 50.47 50.47 1.3M
2022-11-14 50.46 50.48 50.46 50.47 0.7M
2022-11-11 50.48 50.48 50.43 50.45 1.6M
2022-11-10 50.47 50.48 50.45 50.48 1.2M
2022-11-09 50.46 50.47 50.45 50.47 1.7M
2022-11-08 50.44 50.45 50.43 50.45 1.3M
2022-11-07 50.43 50.45 50.42 50.44 1.7M
2022-11-04 50.43 50.44 50.42 50.43 1.2M
2022-11-03 50.42 50.43 50.41 50.42 1.2M
2022-11-02 50.40 50.42 50.39 50.41 1.0M
2022-11-01 50.40 50.41 50.38 50.40 1.1M
2022-10-31 50.53 50.53 50.50 50.53 1.5M
2022-10-28 50.53 50.53 50.52 50.52 1.0M
2022-10-27 50.50 50.53 50.50 50.53 1.0M
2022-10-26 50.51 50.51 50.50 50.51 0.9M
2022-10-25 50.50 50.51 50.49 50.51 1.2M
2022-10-24 50.50 50.51 50.49 50.51 0.7M
2022-10-21 50.50 50.50 50.48 50.49 0.5M
2022-10-20 50.48 50.50 50.48 50.49 0.8M
2022-10-19 50.49 50.49 50.46 50.48 0.8M
2022-10-18 50.46 50.48 50.46 50.47 0.8M
2022-10-17 50.46 50.47 50.45 50.47 1.5M
2022-10-14 50.47 50.47 50.45 50.46 0.7M
2022-10-13 50.46 50.46 50.44 50.46 1.2M
2022-10-12 50.45 50.45 50.43 50.45 0.8M
2022-10-11 50.45 50.45 50.43 50.44 1.1M
2022-10-10 50.46 50.46 50.44 50.46 0.8M
2022-10-07 50.44 50.44 50.42 50.44 1.2M
2022-10-06 50.43 50.44 50.42 50.44 0.4M
2022-10-05 50.42 50.42 50.41 50.41 0.9M
2022-10-04 50.41 50.42 50.40 50.42 1.3M
2022-10-03 50.41 50.42 50.40 50.42 0.8M
2022-09-30 50.51 50.51 50.49 50.50 0.8M
2022-09-29 50.50 50.52 50.49 50.51 1.4M
2022-09-28 50.50 50.50 50.47 50.49 1.3M
2022-09-27 50.49 50.50 50.47 50.49 1.4M
2022-09-26 50.49 50.49 50.48 50.49 1.5M
2022-09-23 50.47 50.49 50.47 50.48 2.4M
2022-09-22 50.47 50.48 50.45 50.48 4.7M
2022-09-21 50.45 50.47 50.45 50.46 0.5M
2022-09-20 50.44 50.46 50.44 50.46 0.8M
2022-09-19 50.46 50.46 50.42 50.46 3.4M
2022-09-16 50.43 50.45 50.43 50.45 1.3M
2022-09-15 50.43 50.44 50.42 50.44 1.0M
2022-09-14 50.43 50.43 50.41 50.43 1.4M
2022-09-13 50.42 50.43 50.41 50.42 1.2M
2022-09-12 50.42 50.43 50.41 50.42 1.4M
2022-09-09 50.41 50.42 50.40 50.42 4.3M
2022-09-08 50.41 50.41 50.40 50.41 3.6M
2022-09-07 50.40 50.40 50.39 50.39 0.8M
2022-09-06 50.40 50.40 50.38 50.39 0.7M
2022-09-02 50.39 50.40 50.38 50.40 0.4M
2022-09-01 50.37 50.39 50.37 50.39 0.9M
2022-08-31 50.47 50.47 50.45 50.47 0.4M
2022-08-30 50.46 50.46 50.45 50.46 0.5M
2022-08-29 50.45 50.46 50.44 50.45 1.2M
2022-08-26 50.45 50.45 50.43 50.45 1.4M
2022-08-25 50.45 50.45 50.43 50.45 0.3M
2022-08-24 50.45 50.45 50.43 50.44 0.4M
2022-08-23 50.45 50.45 50.42 50.44 0.4M
2022-08-22 50.44 50.44 50.42 50.43 0.4M
2022-08-19 50.42 50.43 50.41 50.42 0.3M
2022-08-18 50.43 50.43 50.41 50.42 0.2M
2022-08-17 50.40 50.42 50.40 50.42 0.7M
2022-08-16 50.43 50.43 50.40 50.40 0.3M
2022-08-15 50.42 50.42 50.40 50.41 0.2M
2022-08-12 50.41 50.42 50.38 50.42 1.9M
2022-08-11 50.38 50.41 50.37 50.40 2.4M
2022-08-10 50.40 50.40 50.37 50.38 0.8M
2022-08-09 50.37 50.39 50.37 50.38 0.4M
2022-08-08 50.39 50.39 50.36 50.39 0.3M
2022-08-05 50.38 50.39 50.36 50.39 0.8M
2022-08-04 50.36 50.39 50.36 50.37 0.3M
2022-08-03 50.35 50.37 50.35 50.35 0.6M
2022-08-02 50.38 50.40 50.35 50.37 0.5M
2022-08-01 50.39 50.39 50.36 50.38 1.0M
2022-07-29 50.41 50.49 50.41 50.49 0.4M
2022-07-28 50.44 50.44 50.42 50.42 0.8M
2022-07-27 50.43 50.44 50.40 50.44 0.6M
2022-07-26 50.43 50.43 50.40 50.43 0.4M
2022-07-25 50.41 50.42 50.39 50.41 0.3M
2022-07-22 50.41 50.43 50.40 50.43 0.7M
2022-07-21 50.42 50.43 50.41 50.43 0.4M
2022-07-20 50.42 50.42 50.39 50.40 0.5M
2022-07-19 50.42 50.42 50.39 50.41 0.3M
2022-07-18 50.41 50.41 50.40 50.41 0.5M
2022-07-15 50.41 50.41 50.38 50.41 2.2M
2022-07-14 50.38 50.40 50.38 50.40 1.0M
2022-07-13 50.40 50.40 50.38 50.38 0.3M
2022-07-12 50.37 50.39 50.37 50.38 0.8M
2022-07-11 50.37 50.39 50.37 50.38 0.3M
2022-07-08 50.37 50.39 50.37 50.39 0.5M
2022-07-07 50.39 50.39 50.37 50.39 0.9M
2022-07-06 50.37 50.39 50.36 50.38 0.6M
2022-07-05 50.40 50.40 50.36 50.39 0.7M
2022-07-01 50.39 50.47 50.38 50.44 0.5M
2022-06-30 50.40 50.42 50.40 50.40 1.2M
2022-06-29 50.41 50.41 50.40 50.41 0.2M
2022-06-28 50.41 50.41 50.39 50.39 0.7M
2022-06-27 50.41 50.41 50.40 50.41 0.3M
2022-06-24 50.42 50.42 50.40 50.41 0.4M
2022-06-23 50.41 50.41 50.39 50.41 4.1M
2022-06-22 50.40 50.40 50.38 50.40 0.9M
2022-06-21 50.40 50.41 50.39 50.40 0.8M
2022-06-17 50.40 50.41 50.39 50.41 0.4M
2022-06-16 50.39 50.40 50.38 50.40 0.5M
2022-06-15 50.39 50.41 50.38 50.38 0.8M
2022-06-14 50.39 50.39 50.37 50.38 1.1M
2022-06-13 50.38 50.39 50.37 50.39 1.1M
2022-06-10 50.38 50.38 50.36 50.38 0.4M
2022-06-09 50.37 50.37 50.35 50.36 0.3M
2022-06-08 50.37 50.37 50.35 50.35 0.2M
2022-06-07 50.38 50.38 50.36 50.37 0.5M
2022-06-06 50.37 50.37 50.35 50.37 0.3M
2022-06-03 50.35 50.37 50.35 50.37 0.4M
2022-06-02 50.37 50.37 50.35 50.37 0.3M
2022-06-01 50.40 50.40 50.36 50.37 0.2M
2022-05-31 50.37 50.39 50.37 50.39 0.3M
2022-05-27 50.40 50.40 50.38 50.39 0.6M
2022-05-26 50.40 50.40 50.37 50.37 0.6M
2022-05-25 50.40 50.40 50.38 50.39 0.3M
2022-05-24 50.41 50.41 50.39 50.40 0.4M
2022-05-23 50.41 50.41 50.39 50.40 0.6M
2022-05-20 50.39 50.40 50.38 50.40 0.3M
2022-05-19 50.41 50.41 50.40 50.41 0.5M
2022-05-18 50.41 50.41 50.39 50.40 0.5M
2022-05-17 50.43 50.43 50.39 50.40 0.5M
2022-05-16 50.40 50.40 50.38 50.40 0.5M
2022-05-13 50.42 50.42 50.40 50.41 1.0M
2022-05-12 50.42 50.42 50.40 50.41 0.6M
2022-05-11 50.42 50.42 50.40 50.41 0.7M
2022-05-10 50.40 50.42 50.39 50.42 1.7M
2022-05-09 50.40 50.41 50.39 50.41 1.9M
2022-05-06 50.40 50.41 50.39 50.40 0.5M
2022-05-05 50.39 50.41 50.39 50.40 0.2M
2022-05-04 50.42 50.42 50.39 50.40 0.4M
2022-05-03 50.42 50.42 50.41 50.42 0.4M
2022-05-02 50.43 50.43 50.41 50.42 0.6M
2022-04-29 50.44 50.44 50.43 50.44 0.5M
2022-04-28 50.40 50.42 50.40 50.42 1.3M
2022-04-27 50.43 50.43 50.40 50.42 0.6M
2022-04-26 50.41 50.42 50.41 50.42 0.8M
2022-04-25 50.41 50.42 50.40 50.42 0.2M
2022-04-22 50.41 50.41 50.40 50.41 0.8M
2022-04-21 50.40 50.41 50.38 50.39 0.4M
2022-04-20 50.40 50.41 50.38 50.40 0.5M
2022-04-19 50.40 50.40 50.38 50.39 0.7M
2022-04-18 50.38 50.39 50.38 50.39 0.5M
2022-04-14 50.37 50.39 50.35 50.39 0.2M
2022-04-13 50.38 50.39 50.37 50.38 0.3M
2022-04-12 50.38 50.38 50.36 50.38 0.3M
2022-04-11 50.38 50.38 50.37 50.38 0.3M
2022-04-08 50.37 50.37 50.35 50.36 0.1M
2022-04-07 50.37 50.37 50.35 50.36 0.3M
2022-04-06 50.33 50.37 50.33 50.36 0.5M
2022-04-05 50.33 50.35 50.33 50.34 0.3M
2022-04-04 50.33 50.33 50.32 50.33 0.4M
2022-04-01 50.32 50.33 50.32 50.33 0.8M
2022-03-31 50.33 50.34 50.33 50.34 0.5M
2022-03-30 50.34 50.34 50.32 50.32 0.1M
2022-03-29 50.32 50.33 50.32 50.32 0.1M
2022-03-28 50.32 50.33 50.31 50.32 0.3M
2022-03-25 50.33 50.33 50.31 50.33 0.3M
2022-03-24 50.33 50.33 50.32 50.33 0.2M
2022-03-23 50.33 50.33 50.31 50.33 0.1M
2022-03-22 50.32 50.33 50.31 50.32 0.2M
2022-03-21 50.32 50.33 50.31 50.32 0.1M
2022-03-18 50.31 50.33 50.31 50.32 0.5M
2022-03-17 50.31 50.33 50.31 50.32 0.8M
2022-03-16 50.32 50.32 50.30 50.32 0.8M
2022-03-15 50.32 50.32 50.31 50.32 0.1M
2022-03-14 50.32 50.32 50.31 50.32 0.0M
2022-03-11 50.32 50.32 50.31 50.32 0.0M
2022-03-10 50.32 50.32 50.31 50.32 0.1M
2022-03-09 50.30 50.33 50.30 50.33 0.2M
2022-03-08 50.32 50.32 50.31 50.32 0.1M
2022-03-07 50.32 50.32 50.31 50.31 0.2M
2022-03-04 50.30 50.33 50.30 50.33 1.2M
2022-03-03 50.30 50.33 50.30 50.31 0.2M
2022-03-02 50.33 50.33 50.30 50.31 1.0M
2022-03-01 50.29 50.32 50.29 50.31 0.2M
2022-02-28 50.30 50.33 50.30 50.33 0.2M
2022-02-25 50.31 50.32 50.30 50.31 1.8M
2022-02-24 50.32 50.33 50.31 50.33 0.2M
2022-02-23 50.32 50.33 50.32 50.33 0.1M
2022-02-22 50.33 50.33 50.31 50.33 0.4M
2022-02-18 50.32 50.33 50.32 50.33 0.3M
2022-02-17 50.32 50.33 50.31 50.33 0.2M
2022-02-16 50.32 50.33 50.31 50.33 0.0M
2022-02-15 50.32 50.33 50.30 50.31 0.9M
2022-02-14 50.31 50.32 50.30 50.31 0.2M
2022-02-11 50.31 50.32 50.30 50.32 0.1M
2022-02-10 50.30 50.31 50.30 50.30 0.1M
2022-02-09 50.30 50.30 50.29 50.30 0.1M
2022-02-08 50.32 50.32 50.30 50.31 0.1M
2022-02-07 50.31 50.31 50.30 50.31 0.1M
2022-02-04 50.31 50.32 50.30 50.31 0.1M
2022-02-03 50.31 50.31 50.29 50.30 0.1M
2022-02-02 50.31 50.31 50.30 50.31 0.1M
2022-02-01 50.29 50.31 50.29 50.30 1.3M
2022-01-31 50.30 50.30 50.28 50.30 0.1M
2022-01-28 50.30 50.30 50.28 50.30 0.0M
2022-01-27 50.28 50.30 50.28 50.30 0.1M
2022-01-26 50.29 50.29 50.28 50.29 0.0M
2022-01-25 50.28 50.29 50.28 50.29 0.0M
2022-01-24 50.27 50.29 50.27 50.28 0.0M
2022-01-21 50.28 50.29 50.27 50.28 0.0M
2022-01-20 50.27 50.29 50.27 50.27 0.0M
2022-01-19 50.28 50.29 50.27 50.29 0.1M
2022-01-18 50.27 50.28 50.27 50.28 0.1M
2022-01-14 50.27 50.28 50.27 50.28 0.1M
2022-01-13 50.27 50.29 50.27 50.28 0.3M
2022-01-12 50.27 50.29 50.27 50.28 0.1M
2022-01-11 50.28 50.28 50.27 50.28 0.0M
2022-01-10 50.26 50.28 50.26 50.28 0.1M
2022-01-07 50.27 50.27 50.26 50.27 0.0M
2022-01-06 50.26 50.27 50.26 50.26 0.1M
2022-01-05 50.26 50.28 50.26 50.28 0.1M
2022-01-04 50.27 50.27 50.26 50.26 0.2M
2022-01-03 50.26 50.27 50.26 50.26 0.0M